Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 9.622 9.670 9.160 9.479 4,758,719 -0.20(-2.06%)
May 29, 2008 9.726 9.821 9.590 9.678 2,138,361 -0.09(-0.90%)
May 28, 2008 9.965 9.973 9.526 9.766 2,037,418 -0.20(-2.00%)
May 27, 2008 9.925 10.06 9.798 9.965 1,360,802 +0.10(+0.97%)
May 26, 2008 9.989 10.04 9.766 9.869 1,277,669 +0.00(+0.00%)
May 23, 2008 9.989 10.04 9.766 9.869 1,277,361 -0.03(-0.32%)
May 22, 2008 9.702 10.03 9.702 9.901 2,259,117 +0.18(+1.89%)
May 21, 2008 10.32 10.54 9.590 9.718 5,849,179 -0.53(-5.14%)
May 20, 2008 10.28 10.44 10.16 10.24 2,536,613 -0.26(-2.43%)
May 19, 2008 10.48 10.60 10.32 10.50 3,316,039 +0.05(+0.46%)
May 16, 2008 10.75 10.89 10.33 10.45 5,547,825 -0.41(-3.74%)
May 15, 2008 11.11 11.32 10.22 10.86 10,341,670 -0.51(-4.49%)
May 14, 2008 11.28 11.69 11.25 11.37 2,587,839 +0.13(+1.13%)
May 13, 2008 11.58 11.58 11.12 11.24 1,859,138 -0.24(-2.08%)
May 12, 2008 11.58 11.58 11.43 11.48 1,267,566 -0.02(-0.14%)
May 09, 2008 11.18 11.55 11.16 11.50 1,291,637 +0.18(+1.62%)
May 08, 2008 11.42 11.51 11.19 11.31 1,738,181 -0.16(-1.39%)
May 07, 2008 11.56 11.77 11.40 11.47 4,741,963 -0.06(-0.55%)
May 06, 2008 11.40 11.61 11.15 11.54 1,989,547 +0.06(+0.49%)
May 05, 2008 11.25 11.50 11.04 11.48 6,365,855 +0.77(+7.22%)
May 02, 2008 10.65 10.99 10.51 10.71 3,690,130 +0.14(+1.28%)
May 01, 2008 10.21 10.61 10.16 10.57 2,517,054 +0.05(+0.45%)
Apr 30, 2008 10.65 10.81 10.43 10.52 1,382,262 -0.17(-1.57%)
Apr 29, 2008 10.80 10.88 10.58 10.69 1,590,616 -0.24(-2.19%)
Apr 28, 2008 11.14 11.14 10.82 10.93 920,314 -0.15(-1.37%)
Apr 25, 2008 11.28 11.31 10.80 11.08 1,544,537 -0.14(-1.28%)
Apr 24, 2008 11.04 11.46 11.01 11.22 4,181,441 +0.18(+1.66%)
Apr 23, 2008 10.64 11.13 10.55 11.04 4,421,613 +0.57(+5.40%)
Apr 22, 2008 9.686 11.05 9.654 10.48 8,369,930 +0.65(+6.66%)
Apr 21, 2008 9.925 10.11 9.694 9.821 2,253,680 -0.41(-4.05%)
Apr 18, 2008 9.957 10.36 9.790 10.24 3,709,481 +0.51(+5.25%)
Apr 17, 2008 9.965 10.02 9.566 9.726 1,019,996 -0.18(-1.85%)
Apr 16, 2008 9.981 10.14 9.790 9.909 1,480,795 +0.20(+2.05%)
Apr 15, 2008 10.10 10.16 9.622 9.710 1,225,721 -0.45(-4.47%)
Apr 14, 2008 10.44 10.44 10.06 10.16 1,521,058 -0.16(-1.54%)
Apr 11, 2008 10.68 10.71 10.15 10.32 1,761,820 -0.37(-3.50%)
Apr 10, 2008 10.57 10.88 10.52 10.70 1,062,839 +0.00(+0.00%)
Apr 09, 2008 10.84 10.93 10.68 10.70 1,267,438 -0.08(-0.74%)
Apr 08, 2008 10.18 10.89 10.17 10.78 2,314,203 +0.38(+3.68%)
Apr 07, 2008 10.28 10.83 10.28 10.40 2,172,659 +0.16(+1.56%)
Apr 04, 2008 10.20 10.41 10.12 10.24 1,080,154 -0.06(-0.54%)
Apr 03, 2008 10.27 10.34 10.02 10.29 851,221 +0.12(+1.18%)
Apr 02, 2008 10.03 10.43 9.965 10.17 2,194,529 +0.06(+0.55%)
Apr 01, 2008 9.136 10.16 9.136 10.12 3,824,078 +1.04(+11.51%)
Mar 31, 2008 9.335 9.351 8.968 9.072 1,987,693 -0.37(-3.97%)
Mar 28, 2008 9.654 9.654 9.383 9.447 2,352,820 +0.01(+0.08%)
Mar 27, 2008 9.582 9.718 9.335 9.439 808,227 -0.19(-1.99%)
Mar 26, 2008 9.726 9.798 9.471 9.630 989,865 -0.18(-1.79%)
Mar 25, 2008 9.519 9.837 9.375 9.806 1,025,422 +0.24(+2.50%)
Mar 24, 2008 9.439 9.861 9.247 9.566 1,095,068 +0.14(+1.44%)
Mar 21, 2008 8.992 9.566 8.945 9.431 1,085,504 +0.00(+0.00%)
Mar 20, 2008 8.992 9.566 8.945 9.431 1,084,877 +0.14(+1.46%)
Mar 19, 2008 9.511 9.750 9.263 9.295 1,339,797 -0.30(-3.16%)
Mar 18, 2008 9.032 9.654 9.032 9.598 1,820,719 +0.64(+7.12%)
Mar 17, 2008 9.216 9.319 8.849 8.960 1,639,446 -0.38(-4.10%)
Mar 14, 2008 9.965 9.965 9.255 9.343 2,432,321 -0.58(-5.86%)
Mar 13, 2008 9.821 10.04 9.367 9.925 2,072,130 -0.19(-1.89%)
Mar 12, 2008 10.14 10.35 9.877 10.12 2,335,754 +0.03(+0.32%)
Mar 11, 2008 9.949 10.23 9.766 10.08 2,764,931 +0.57(+6.03%)
Mar 10, 2008 9.104 9.845 9.104 9.511 2,910,801 +0.22(+2.40%)
Mar 07, 2008 9.072 9.327 8.889 9.287 2,050,487 +0.26(+2.82%)
Mar 06, 2008 9.096 9.192 8.841 9.032 1,556,720 -0.22(-2.33%)
Mar 05, 2008 9.016 9.271 8.897 9.247 2,054,833 +0.31(+3.48%)
Mar 04, 2008 8.857 8.992 8.769 8.937 1,466,610 -0.10(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.